| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 16,863,250 |
| 3 Jun 2020 | CNY | 4.16 | 4.17 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 19,467,526 |
| 2 Jun 2020 | CNY | 4.1 | 4.18 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 31,843,973 |
| 1 Jun 2020 | CNY | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | +0.08 (+1.99%) | 30,295,414 |
| 29 May 2020 | CNY | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 27,901,952 |
| 28 May 2020 | CNY | 4.08 | 4.1 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 17,175,088 |
| 27 May 2020 | CNY | 4.09 | 4.1 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 15,589,825 |
| 26 May 2020 | CNY | 4.09 | 4.11 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 19,546,478 |
| 25 May 2020 | CNY | 4.1 | 4.12 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 12,834,600 |
| 22 May 2020 | CNY | 4.18 | 4.19 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 29,522,281 |
| 21 May 2020 | CNY | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 20,794,490 |
| 20 May 2020 | CNY | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 11,420,636 |
| 19 May 2020 | CNY | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 11,404,356 |
| 18 May 2020 | CNY | 4.24 | 4.27 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 15,126,803 |
| 15 May 2020 | CNY | 4.25 | 4.28 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 10,849,148 |
| 14 May 2020 | CNY | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 17,214,087 |
| 13 May 2020 | CNY | 4.28 | 4.3 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 17,204,873 |
| 12 May 2020 | CNY | 4.32 | 4.34 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 16,699,656 |
| 11 May 2020 | CNY | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 22,647,622 |
| 8 May 2020 | CNY | 4.32 | 4.36 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 29,808,677 |
| 7 May 2020 | CNY | 4.35 | 4.35 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 17,301,249 |
| 6 May 2020 | CNY | 4.31 | 4.36 | 4.28 | 4.35 | 4.35 | +0.02 (+0.46%) | 21,328,130 |
| 30 Apr 2020 | CNY | 4.27 | 4.34 | 4.26 | 4.33 | 4.33 | +0.07 (+1.64%) | 19,333,399 |
| 29 Apr 2020 | CNY | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,344,060 |
| 28 Apr 2020 | CNY | 4.33 | 4.35 | 4.22 | 4.25 | 4.25 | -0.09 (-2.07%) | 23,182,911 |
| 27 Apr 2020 | CNY | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 17,748,030 |
| 24 Apr 2020 | CNY | 4.4 | 4.41 | 4.32 | 4.34 | 4.34 | -0.07 (-1.59%) | 23,797,862 |
| 23 Apr 2020 | CNY | 4.46 | 4.48 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 22,882,021 |
| 22 Apr 2020 | CNY | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 13,564,199 |
| 21 Apr 2020 | CNY | 4.48 | 4.5 | 4.43 | 4.49 | 4.49 | +0.01 (+0.22%) | 22,862,281 |
